$3.30 -0.02 (%) Alcatel-Lucent Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALU historical data

Date Open High Low Close Volume
9/21/20121.211.221.191.195,153,189
9/20/20121.191.211.181.204,344,073
9/19/20121.211.231.211.213,132,087
9/18/20121.251.251.211.236,898,598
9/17/20121.291.291.261.276,235,556
9/14/20121.281.301.251.2720,884,597
9/13/20121.201.251.191.2212,253,752
9/12/20121.211.221.191.2011,046,996
9/11/20121.191.191.161.168,280,979
9/10/20121.161.171.151.175,223,246
9/7/20121.161.171.141.159,843,910
9/6/20121.091.121.081.118,080,126
9/5/20121.101.111.061.0711,632,578
9/4/20121.131.141.101.115,182,113
8/31/20121.141.151.111.135,756,932
8/30/20121.121.121.091.1211,767,396
8/29/20121.141.151.131.143,256,511
8/28/20121.161.171.131.1516,762,742
8/27/20121.171.191.161.165,088,456
8/24/20121.171.181.161.175,083,301
8/23/20121.191.211.181.193,934,821
8/22/20121.211.221.181.216,890,529
8/21/20121.211.241.181.198,063,091
8/20/20121.211.221.181.205,894,861
8/17/20121.231.241.211.235,881,223
8/16/20121.191.201.171.1913,967,956
8/15/20121.151.161.141.144,547,161
8/14/20121.171.181.151.153,788,390
8/13/20121.211.221.161.187,384,478
8/10/20121.201.221.191.217,897,612
8/9/20121.161.181.151.189,669,606
8/8/20121.161.181.161.178,541,166
8/7/20121.181.211.171.219,787,707
8/6/20121.181.191.171.194,370,336
8/3/20121.131.171.121.1610,996,171
8/2/20121.111.161.101.1218,235,797
8/1/20121.121.191.101.1625,897,747
7/31/20121.031.101.021.1015,060,496
7/30/20121.021.031.001.0111,497,409
7/27/20121.011.031.001.0314,754,830
7/26/20121.021.040.991.0335,411,019
7/25/20121.091.101.041.0616,620,267
7/24/20121.111.121.081.0920,172,705
7/23/20121.091.141.071.1218,976,180
7/20/20121.121.141.101.1414,745,677
7/19/20121.181.191.141.1725,654,397
7/18/20121.081.111.071.0922,042,510
7/17/20121.131.151.111.1158,541,563
7/16/20121.391.401.361.3725,498,539
7/13/20121.441.461.411.4322,053,124
7/12/20121.461.481.441.4614,484,658
7/11/20121.511.511.491.506,584,672
7/10/20121.541.551.491.5013,358,038
7/9/20121.521.531.491.4910,078,396
7/6/20121.571.571.511.5115,226,831
7/5/20121.611.621.581.5912,300,449
7/3/20121.641.671.631.645,702,200
7/2/20121.651.661.631.659,209,230
6/29/20121.641.641.601.6323,766,815
6/28/20121.551.551.511.5319,022,925
6/27/20121.591.611.561.6011,285,131
6/26/20121.511.531.491.5126,964,681
6/25/20121.571.571.521.5412,593,070
6/22/20121.651.661.611.669,050,712
6/21/20121.701.701.611.627,772,135
6/20/20121.681.701.641.6916,953,973
6/19/20121.631.681.621.6715,949,298
6/18/20121.551.591.541.5811,678,174
6/15/20121.541.561.521.569,774,088
6/14/20121.491.511.471.498,185,868
6/13/20121.511.531.501.509,999,913
6/12/20121.541.561.511.568,910,808
6/11/20121.601.601.531.5715,942,497
6/8/20121.551.601.531.5912,979,990
6/7/20121.631.631.571.5712,344,080
6/6/20121.531.581.511.5812,878,258
6/5/20121.481.521.471.508,037,540
6/4/20121.501.521.471.497,652,500
6/1/20121.521.531.491.4919,115,789
5/31/20121.571.591.531.5720,598,487
5/30/20121.631.651.611.6220,336,943
5/29/20121.681.711.661.7121,840,553
5/25/20121.611.671.601.6719,136,936
5/24/20121.581.611.551.6033,666,824
5/23/20121.561.591.501.5726,716,197
5/22/20121.531.551.461.4820,223,335
5/21/20121.451.491.451.498,225,598
5/18/20121.461.471.441.447,914,630
5/17/20121.461.471.421.429,956,978
5/16/20121.501.511.451.4514,216,074
5/15/20121.451.471.441.4411,917,266
5/14/20121.481.501.461.4616,294,650
5/11/20121.531.571.501.5115,842,160
5/10/20121.571.571.511.5325,249,571
5/9/20121.471.521.451.5013,220,729
5/8/20121.521.521.461.5017,094,748
5/7/20121.471.531.461.5224,267,317
5/4/20121.471.471.431.4317,245,554
5/3/20121.501.521.471.4718,477,731
5/2/20121.541.551.501.5117,138,612
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center